Options Chain for ELI LILLY & CO COM (LLY) - $1,112.00 as of 6/17/2026 9:11:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 545.35 | 561.10 | 553.23 | % | 0.99 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 570.00 | 535.05 | 551.10 | 543.08 | % | 0.95 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 580.00 | 525.20 | 541.15 | 533.18 | % | 0.92 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 590.00 | 515.10 | 531.40 | 523.25 | % | 0.89 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 600.00 | 505.15 | 521.20 | 513.18 | % | 0.86 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 610.00 | 495.20 | 511.20 | 503.20 | % | 0.82 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 620.00 | 485.50 | 501.20 | 493.35 | % | 0.80 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 630.00 | 475.50 | 491.25 | 483.38 | % | 0.77 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 640.00 | 465.45 | 481.25 | 473.35 | % | 0.74 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 650.00 | 455.25 | 471.30 | 463.28 | 428.20 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:03 PM EST |
| 660.00 | 445.25 | 461.30 | 453.28 | % | 0.69 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 670.00 | 435.40 | 451.60 | 443.50 | % | 0.66 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 680.00 | 425.45 | 441.30 | 433.38 | % | 0.64 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 690.00 | 415.30 | 431.80 | 423.55 | % | 0.61 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 700.00 | 405.20 | 421.35 | 413.28 | % | 0.59 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 710.00 | 395.25 | 411.65 | 403.45 | % | 0.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 720.00 | 386.05 | 401.20 | 393.63 | % | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 730.00 | 376.15 | 388.65 | 382.40 | % | 0.52 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 740.00 | 366.10 | 379.65 | 372.88 | % | 0.50 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 750.00 | 356.10 | 369.15 | 362.63 | % | 0.48 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 760.00 | 348.35 | 359.20 | 353.78 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 770.00 | 336.25 | 351.20 | 343.73 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 780.00 | 325.90 | 341.00 | 333.45 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 785.00 | 321.25 | 336.50 | 328.88 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 790.00 | 316.30 | 331.60 | 323.95 | % | 0.41 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 795.00 | 313.45 | 324.30 | 318.88 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 800.00 | 306.25 | 320.70 | 313.48 | % | 0.39 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 805.00 | 301.50 | 313.65 | 307.58 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 810.00 | 296.40 | 308.70 | 302.55 | 322.63 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:03 PM EST |
| 815.00 | 291.15 | 306.25 | 298.70 | % | 0.37 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 820.00 | 286.25 | 301.70 | 293.98 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 825.00 | 281.20 | 296.75 | 288.98 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 830.00 | 276.45 | 291.40 | 283.93 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 835.00 | 273.60 | 284.45 | 279.03 | % | 0.33 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 840.00 | 266.50 | 281.60 | 274.05 | % | 0.33 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 845.00 | 263.85 | 275.50 | 269.68 | 295.95 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 850.00 | 256.45 | 271.50 | 263.98 | 294.38 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 855.00 | 251.45 | 266.90 | 259.18 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 860.00 | 247.75 | 258.65 | 253.20 | % | 0.29 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 865.00 | 241.55 | 256.05 | 248.80 | % | 0.29 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 870.00 | 236.50 | 251.85 | 244.18 | 298.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 875.00 | 231.55 | 245.80 | 238.68 | % | 0.27 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 880.00 | 226.40 | 241.65 | 234.03 | 204.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:03 PM EST |
| 885.00 | 221.60 | 236.95 | 229.28 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 890.00 | 216.70 | 231.90 | 224.30 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 895.00 | 211.70 | 226.50 | 219.10 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 900.00 | 209.35 | 218.95 | 214.15 | 254.36 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.74 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 905.00 | 204.00 | 213.40 | 208.70 | % | 0.23 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 910.00 | 197.60 | 211.00 | 204.30 | 221.02 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.03 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 915.00 | 194.05 | 204.95 | 199.50 | 162.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.04 | 6/3/2026 | 6/17/2026 4:00:03 PM EST |
| 920.00 | 187.00 | 200.20 | 193.60 | % | 0.21 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.05 | 6/17/2026 4:00:03 PM EST | |||
| 925.00 | 182.00 | 196.00 | 189.00 | 240.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.71 | 1.00 | 0.00 | -0.06 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 930.00 | 179.20 | 188.40 | 183.80 | 215.44 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.63 | 1.00 | 0.00 | -0.08 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 935.00 | 172.80 | 183.20 | 178.00 | 203.66 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.60 | 1.00 | 0.00 | -0.11 | 6/4/2026 | 6/17/2026 4:00:03 PM EST |
| 940.00 | 167.80 | 178.20 | 173.00 | 133.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | 0.99 | 0.00 | -0.14 | 5/22/2026 | 6/17/2026 4:00:03 PM EST |
| 945.00 | 164.95 | 174.20 | 169.58 | 182.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.61 | 0.99 | 0.00 | -0.17 | 6/4/2026 | 6/17/2026 4:00:03 PM EST |
| 950.00 | 158.00 | 169.50 | 163.75 | 180.94 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.60 | 0.99 | 0.00 | -0.18 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 955.00 | 154.35 | 164.25 | 159.30 | 126.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.19 | 6/3/2026 | 6/17/2026 4:00:03 PM EST |
| 960.00 | 148.00 | 162.00 | 155.00 | 173.28 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.63 | 0.99 | 0.00 | -0.21 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 965.00 | 143.00 | 154.40 | 148.70 | % | 0.15 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.22 | 6/17/2026 4:00:03 PM EST | |||
| 970.00 | 138.00 | 150.60 | 144.30 | 109.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.24 | 5/22/2026 | 6/17/2026 4:00:03 PM EST |
| 975.00 | 133.80 | 147.00 | 140.40 | 106.75 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.58 | 0.98 | 0.00 | -0.26 | 6/3/2026 | 6/17/2026 4:00:03 PM EST |
| 980.00 | 128.80 | 141.50 | 135.15 | 148.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.56 | 0.97 | 0.00 | -0.28 | 6/4/2026 | 6/17/2026 4:00:03 PM EST |
| 985.00 | 124.65 | 134.20 | 129.43 | 97.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | 0.97 | 0.00 | -0.30 | 5/22/2026 | 6/17/2026 4:00:03 PM EST |
| 990.00 | 119.00 | 130.00 | 124.50 | 107.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | 0.96 | 0.00 | -0.33 | 5/27/2026 | 6/17/2026 4:00:03 PM EST |
| 995.00 | 114.00 | 125.20 | 119.60 | 179.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.48 | 0.95 | 0.00 | -0.36 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,000.00 | 111.55 | 120.60 | 116.08 | 117.60 | -24.36 | -17.16% | 0.12 | 3 | 5 | 0.47 | 0.95 | 0.00 | -0.39 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,005.00 | 104.60 | 115.70 | 110.15 | 172.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.46 | 0.94 | 0.00 | -0.42 | 6/9/2026 | 6/17/2026 4:00:03 PM EST |
| 1,010.00 | 101.45 | 110.00 | 105.73 | 149.35 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.43 | 0.93 | 0.00 | -0.45 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,015.00 | 98.00 | 105.25 | 101.63 | 83.75 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.42 | 0.92 | 0.00 | -0.49 | 6/1/2026 | 6/17/2026 4:00:03 PM EST |
| 1,020.00 | 93.00 | 101.00 | 97.00 | 161.44 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.42 | 0.91 | 0.00 | -0.53 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,025.00 | 89.00 | 97.00 | 93.00 | 79.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.42 | 0.90 | 0.00 | -0.57 | 6/3/2026 | 6/17/2026 4:00:03 PM EST |
| 1,030.00 | 84.00 | 92.00 | 88.00 | 89.75 | -25.50 | -22.13% | 0.09 | 2 | 17 | 0.40 | 0.88 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,035.00 | 80.00 | 88.20 | 84.10 | 85.10 | +25.00 | +41.60% | 0.08 | 2 | 2 | 0.32 | 0.87 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,040.00 | 76.00 | 84.00 | 80.00 | 111.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.33 | 0.85 | 0.00 | -0.69 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 1,045.00 | 71.00 | 79.00 | 75.00 | 86.02 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.31 | 0.84 | 0.00 | -0.73 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,050.00 | 67.00 | 75.50 | 71.25 | 72.45 | -13.70 | -15.91% | 0.07 | 2 | 36 | 0.32 | 0.82 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,055.00 | 63.00 | 71.20 | 67.10 | 68.35 | -11.25 | -14.14% | 0.06 | 2 | 9 | 0.32 | 0.80 | 0.00 | -0.80 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,060.00 | 59.00 | 67.20 | 63.10 | 79.33 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.32 | 0.78 | 0.00 | -0.84 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 1,065.00 | 55.00 | 63.00 | 59.00 | 82.95 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.32 | 0.76 | 0.00 | -0.88 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 1,070.00 | 52.00 | 61.00 | 56.50 | 59.52 | -46.88 | -44.06% | 0.05 | 1 | 27 | 0.33 | 0.74 | 0.00 | -0.91 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,075.00 | 50.95 | 56.00 | 53.48 | 62.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.34 | 0.71 | 0.00 | -0.94 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,080.00 | 45.00 | 52.20 | 48.60 | 97.00 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.32 | 0.69 | 0.00 | -0.97 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 1,085.00 | 41.00 | 49.35 | 45.18 | 53.85 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | 0.67 | 0.00 | -0.99 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,090.00 | 40.05 | 47.00 | 43.53 | 50.65 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.34 | 0.64 | 0.01 | -1.01 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,095.00 | 35.00 | 44.00 | 39.50 | 47.90 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.33 | 0.61 | 0.01 | -1.03 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,100.00 | 34.15 | 39.35 | 36.75 | 36.66 | -7.17 | -16.36% | 0.03 | 4 | 51 | 0.33 | 0.59 | 0.01 | -1.04 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,105.00 | 29.80 | 38.00 | 33.90 | 44.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.33 | 0.56 | 0.01 | -1.05 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,110.00 | 27.00 | 34.65 | 30.83 | 28.15 | -12.25 | -30.33% | 0.03 | 3 | 22 | 0.32 | 0.53 | 0.01 | -1.05 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,115.00 | 26.35 | 32.20 | 29.28 | 27.10 | -10.45 | -27.83% | 0.03 | 3 | 14 | 0.33 | 0.51 | 0.01 | -1.05 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,120.00 | 23.15 | 29.35 | 26.25 | 26.55 | -5.88 | -18.14% | 0.02 | 18 | 43 | 0.32 | 0.48 | 0.01 | -1.04 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,125.00 | 21.30 | 28.20 | 24.75 | 25.00 | -5.50 | -18.04% | 0.02 | 1 | 38 | 0.33 | 0.45 | 0.01 | -1.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,127.50 | 19.80 | 26.20 | 23.00 | 29.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | 0.44 | 0.01 | -1.03 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,130.00 | 18.75 | 24.15 | 21.45 | 22.75 | -5.45 | -19.33% | 0.02 | 19 | 46 | 0.32 | 0.43 | 0.01 | -1.02 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,132.50 | 17.70 | 24.35 | 21.03 | 22.70 | % | 0.02 | 3 | 0 | 0.32 | 0.41 | 0.01 | -1.01 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 1,135.00 | 16.75 | 23.75 | 20.25 | 21.70 | -4.46 | -17.05% | 0.02 | 3 | 38 | 0.33 | 0.40 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,137.50 | 16.40 | 23.35 | 19.88 | 26.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.33 | 0.39 | 0.01 | -0.99 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,140.00 | 15.00 | 22.45 | 18.73 | 19.00 | -4.17 | -18.00% | 0.02 | 9 | 53 | 0.33 | 0.37 | 0.01 | -0.98 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,142.50 | 14.30 | 21.35 | 17.83 | 19.75 | % | 0.02 | 2 | 0 | 0.33 | 0.36 | 0.01 | -0.97 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 1,145.00 | 15.00 | 19.75 | 17.38 | 18.75 | -4.25 | -18.48% | 0.02 | 1 | 38 | 0.33 | 0.35 | 0.01 | -0.95 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,147.50 | 12.60 | 19.70 | 16.15 | % | 0.01 | 0 | 0 | 0.33 | 0.34 | 0.01 | -0.94 | 6/17/2026 4:00:03 PM EST | |||
| 1,150.00 | 12.45 | 17.80 | 15.13 | 15.80 | -5.25 | -24.95% | 0.01 | 3 | 57 | 0.32 | 0.32 | 0.00 | -0.92 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,152.50 | 11.50 | 18.30 | 14.90 | 20.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.31 | 0.00 | -0.91 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,155.00 | 10.25 | 16.50 | 13.38 | 13.40 | -8.40 | -38.54% | 0.01 | 3 | 40 | 0.32 | 0.30 | 0.00 | -0.89 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,160.00 | 10.30 | 15.25 | 12.78 | 14.00 | -3.65 | -20.68% | 0.01 | 7 | 97 | 0.33 | 0.28 | 0.00 | -0.86 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,165.00 | 9.55 | 13.10 | 11.33 | 12.57 | -6.58 | -34.36% | 0.01 | 2 | 25 | 0.33 | 0.26 | 0.00 | -0.82 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,170.00 | 8.25 | 10.10 | 9.18 | 9.65 | -4.90 | -33.68% | 0.01 | 6 | 25 | 0.31 | 0.24 | 0.00 | -0.78 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,175.00 | 5.45 | 12.95 | 9.20 | 8.50 | -4.75 | -35.85% | 0.01 | 5 | 12 | 0.33 | 0.22 | 0.00 | -0.75 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,180.00 | 3.90 | 10.50 | 7.20 | 9.10 | -2.90 | -24.17% | 0.01 | 4 | 48 | 0.31 | 0.20 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,185.00 | 5.45 | 11.25 | 8.35 | 7.80 | -2.85 | -26.77% | 0.01 | 6 | 8 | 0.34 | 0.18 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,190.00 | 3.40 | 7.60 | 5.50 | 6.90 | -2.85 | -29.24% | 0.00 | 6 | 34 | 0.31 | 0.16 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,195.00 | 2.26 | 7.75 | 5.01 | 6.20 | -2.35 | -27.49% | 0.00 | 6 | 4 | 0.31 | 0.15 | 0.00 | -0.58 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,200.00 | 3.40 | 6.60 | 5.00 | 5.18 | -1.82 | -26.00% | 0.00 | 42 | 156 | 0.32 | 0.13 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,205.00 | 3.35 | 5.80 | 4.58 | 4.72 | -2.13 | -31.10% | 0.00 | 1 | 11 | 0.33 | 0.12 | 0.00 | -0.50 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,210.00 | 2.90 | 5.05 | 3.98 | 4.45 | -0.50 | -10.11% | 0.00 | 11 | 315 | 0.33 | 0.11 | 0.00 | -0.47 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,215.00 | 2.56 | 8.00 | 5.28 | 6.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.10 | 0.00 | -0.43 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 1,220.00 | 1.67 | 4.30 | 2.99 | 3.50 | -2.50 | -41.67% | 0.00 | 2 | 72 | 0.32 | 0.09 | 0.00 | -0.39 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,225.00 | 0.18 | 3.25 | 1.72 | 2.94 | -2.08 | -41.44% | 0.00 | 2 | 1 | 0.27 | 0.08 | 0.00 | -0.36 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,230.00 | 1.54 | 2.88 | 2.21 | 3.10 | -2.10 | -40.39% | 0.00 | 2 | 9 | 0.32 | 0.07 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,240.00 | 0.01 | 2.37 | 1.19 | 2.15 | -1.10 | -33.85% | 0.00 | 6 | 32 | 0.35 | 0.05 | 0.00 | -0.27 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,250.00 | 1.21 | 2.34 | 1.78 | 1.75 | -1.24 | -41.48% | 0.00 | 20 | 73 | 0.30 | 0.04 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,260.00 | 0.26 | 5.80 | 3.03 | 1.38 | -1.13 | -45.02% | 0.00 | 4 | 42 | 0.38 | 0.03 | 0.00 | -0.18 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,280.00 | 0.67 | 2.15 | 1.41 | 1.48 | -0.37 | -20.00% | 0.00 | 43 | 62 | 0.42 | 0.02 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,300.00 | 0.50 | 2.33 | 1.42 | 0.98 | -0.42 | -30.00% | 0.00 | 89 | 105 | 0.41 | 0.01 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,320.00 | 0.24 | 1.75 | 1.00 | 0.74 | -2.19 | -74.75% | 0.00 | 2 | 13 | 0.47 | 0.00 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,340.00 | 0.16 | 4.00 | 2.08 | 0.41 | -4.59 | -91.80% | 0.00 | 6 | 62 | 0.59 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,360.00 | 0.00 | 4.75 | 2.38 | 0.59 | -3.71 | -86.28% | 0.00 | 4 | 8 | 0.66 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,380.00 | 0.00 | 4.70 | 2.35 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:03 PM EST |
| 1,400.00 | 0.00 | 4.60 | 2.30 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,420.00 | 0.00 | 4.55 | 2.28 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:03 PM EST |
| 1,440.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 1,460.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 1,480.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 1,500.00 | 0.00 | 4.45 | 2.23 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.00 | 4.30 | 2.15 | 0.03 | +0.01 | +50.00% | 0.00 | 85 | 90 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 0.58 | 0.29 | 0.10 | +0.08 | +400.00% | 0.00 | 781 | 239 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.12 | -0.09 | -42.86% | 0.00 | 1 | 15 | 1.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.21 | +0.17 | +425.00% | 0.00 | 40 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.18 | +0.12 | +200.00% | 0.00 | 31 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 1.24 | 0.62 | 0.19 | +0.15 | +375.00% | 0.00 | 4 | 78 | 1.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.18 | -85.72% | 0.00 | 412 | 278 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 2.17 | 1.09 | 0.20 | -0.01 | -4.77% | 0.00 | 24 | 71 | 1.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,235 | 304 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 770.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 780.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 785.00 | 0.00 | 4.35 | 2.18 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 795.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 800.00 | 0.00 | 4.35 | 2.18 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:03 PM EST |
| 805.00 | 0.00 | 0.23 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 10 | 143 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 815.00 | 0.00 | 4.40 | 2.20 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 825.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 830.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 835.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 840.00 | 0.00 | 4.45 | 2.23 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 4:00:03 PM EST |
| 845.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 850.00 | 0.00 | 4.45 | 2.23 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 4:00:03 PM EST |
| 855.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 860.00 | 0.00 | 2.82 | 1.41 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 865.00 | 0.00 | 4.50 | 2.25 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 4:00:03 PM EST |
| 870.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 875.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 880.00 | 0.00 | 4.55 | 2.28 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:03 PM EST |
| 885.00 | 0.00 | 4.60 | 2.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 890.00 | 0.00 | 4.60 | 2.30 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/17/2026 4:00:03 PM EST |
| 895.00 | 0.00 | 4.60 | 2.30 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/17/2026 4:00:03 PM EST |
| 900.00 | 0.00 | 4.60 | 2.30 | 1.84 | +1.19 | +183.08% | 0.00 | 7 | 39 | 0.72 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 905.00 | 0.00 | 2.55 | 1.28 | 0.39 | -2.22 | -85.06% | 0.00 | 1 | 2 | 0.62 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 910.00 | 0.00 | 4.70 | 2.35 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | -0.03 | 6/4/2026 | 6/17/2026 4:00:03 PM EST |
| 915.00 | 0.00 | 4.75 | 2.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.68 | 0.00 | 0.00 | -0.04 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.05 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 925.00 | 0.00 | 4.80 | 2.40 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | 0.00 | 0.00 | -0.06 | 6/5/2026 | 6/17/2026 4:00:03 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | 0.00 | 0.00 | -0.08 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 935.00 | 0.00 | 4.80 | 2.40 | 0.55 | -7.27 | -92.97% | 0.00 | 2 | 10 | 0.62 | 0.00 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 940.00 | 0.00 | 2.23 | 1.12 | 0.63 | -0.31 | -32.98% | 0.00 | 18 | 58 | 0.51 | -0.01 | 0.00 | -0.14 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 945.00 | 0.05 | 1.44 | 0.75 | 0.73 | -0.46 | -38.66% | 0.00 | 90 | 22 | 0.38 | -0.01 | 0.00 | -0.17 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 950.00 | 0.00 | 2.30 | 1.15 | 0.96 | -0.05 | -4.95% | 0.00 | 94 | 38 | 0.49 | -0.01 | 0.00 | -0.18 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 955.00 | 0.10 | 2.23 | 1.17 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | -0.01 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 960.00 | 0.01 | 5.25 | 2.63 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | -0.01 | 0.00 | -0.21 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 965.00 | 0.00 | 2.29 | 1.15 | 1.00 | -0.35 | -25.93% | 0.00 | 5 | 30 | 0.45 | -0.02 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 970.00 | 0.01 | 5.20 | 2.61 | 1.36 | -1.21 | -47.09% | 0.00 | 68 | 19 | 0.37 | -0.02 | 0.00 | -0.24 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 975.00 | 0.10 | 1.55 | 0.83 | 0.89 | -0.11 | -11.00% | 0.00 | 66 | 403 | 0.33 | -0.02 | 0.00 | -0.26 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 980.00 | 0.01 | 5.45 | 2.73 | 1.49 | -0.32 | -17.68% | 0.00 | 106 | 4 | 0.35 | -0.03 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 985.00 | 0.19 | 3.50 | 1.85 | 1.50 | -0.15 | -9.10% | 0.00 | 95 | 31 | 0.35 | -0.03 | 0.00 | -0.30 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 990.00 | 0.01 | 5.95 | 2.98 | 1.69 | -0.04 | -2.32% | 0.00 | 3 | 36 | 0.34 | -0.04 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 995.00 | 0.94 | 2.61 | 1.78 | 1.89 | -2.02 | -51.67% | 0.00 | 4 | 15 | 0.35 | -0.05 | 0.00 | -0.36 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,000.00 | 1.27 | 2.86 | 2.07 | 2.17 | -0.06 | -2.70% | 0.00 | 117 | 56 | 0.35 | -0.05 | 0.00 | -0.39 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,005.00 | 0.37 | 5.70 | 3.04 | 2.52 | +0.27 | +12.00% | 0.00 | 128 | 14 | 0.34 | -0.06 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,010.00 | 1.68 | 6.60 | 4.14 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | -0.07 | 0.00 | -0.45 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,015.00 | 2.18 | 3.65 | 2.92 | 4.15 | +1.25 | +43.11% | 0.00 | 12 | 30 | 0.34 | -0.08 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,020.00 | 2.49 | 7.00 | 4.75 | 4.82 | +0.83 | +20.81% | 0.00 | 8 | 7 | 0.36 | -0.09 | 0.00 | -0.53 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,025.00 | 2.70 | 7.45 | 5.08 | 4.96 | +1.46 | +41.72% | 0.00 | 2 | 15 | 0.36 | -0.10 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,030.00 | 3.20 | 4.85 | 4.03 | 4.67 | +0.37 | +8.61% | 0.00 | 43 | 39 | 0.32 | -0.12 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,035.00 | 3.90 | 8.50 | 6.20 | 4.76 | +0.74 | +18.41% | 0.01 | 7 | 27 | 0.35 | -0.13 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,040.00 | 2.01 | 9.20 | 5.61 | 5.85 | +0.50 | +9.35% | 0.01 | 2 | 17 | 0.32 | -0.15 | 0.00 | -0.69 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,045.00 | 4.65 | 7.65 | 6.15 | 6.40 | +0.30 | +4.92% | 0.01 | 10 | 23 | 0.32 | -0.16 | 0.00 | -0.73 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,050.00 | 6.45 | 9.00 | 7.73 | 6.77 | +0.07 | +1.05% | 0.01 | 6 | 49 | 0.33 | -0.18 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,055.00 | 7.15 | 12.20 | 9.68 | 8.35 | +0.70 | +9.15% | 0.01 | 3 | 21 | 0.35 | -0.20 | 0.00 | -0.80 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,060.00 | 8.55 | 10.60 | 9.58 | 8.83 | +0.28 | +3.28% | 0.01 | 12 | 31 | 0.33 | -0.22 | 0.00 | -0.84 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,065.00 | 9.60 | 13.20 | 11.40 | 9.27 | -0.18 | -1.91% | 0.01 | 5 | 109 | 0.34 | -0.24 | 0.00 | -0.88 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,070.00 | 11.05 | 13.35 | 12.20 | 11.65 | +1.21 | +11.59% | 0.01 | 2 | 24 | 0.33 | -0.26 | 0.00 | -0.91 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,075.00 | 10.20 | 15.05 | 12.63 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.31 | -0.29 | 0.00 | -0.94 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,080.00 | 14.00 | 17.10 | 15.55 | 14.10 | +0.30 | +2.18% | 0.01 | 6 | 60 | 0.33 | -0.31 | 0.00 | -0.97 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,085.00 | 15.60 | 19.55 | 17.58 | 14.69 | -0.41 | -2.72% | 0.02 | 3 | 101 | 0.33 | -0.33 | 0.00 | -0.99 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,090.00 | 17.40 | 20.70 | 19.05 | 16.19 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.33 | -0.36 | 0.01 | -1.01 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,095.00 | 19.45 | 22.60 | 21.03 | 18.40 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.33 | -0.39 | 0.01 | -1.03 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,100.00 | 21.50 | 25.00 | 23.25 | 20.51 | -0.01 | -0.05% | 0.02 | 30 | 56 | 0.33 | -0.41 | 0.01 | -1.04 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,105.00 | 22.70 | 28.50 | 25.60 | 24.90 | +2.80 | +12.67% | 0.02 | 7 | 140 | 0.33 | -0.44 | 0.01 | -1.05 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,110.00 | 23.45 | 30.90 | 27.18 | 23.90 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.32 | -0.47 | 0.01 | -1.05 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,115.00 | 26.50 | 32.15 | 29.33 | 25.82 | -0.83 | -3.12% | 0.03 | 2 | 15 | 0.32 | -0.49 | 0.01 | -1.05 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,120.00 | 28.55 | 37.00 | 32.78 | 31.97 | +3.12 | +10.82% | 0.03 | 11 | 115 | 0.33 | -0.52 | 0.01 | -1.04 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,125.00 | 31.00 | 37.50 | 34.25 | 29.40 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.31 | -0.55 | 0.01 | -1.03 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,127.50 | 32.80 | 41.00 | 36.90 | 36.25 | +5.55 | +18.08% | 0.03 | 2 | 1 | 0.32 | -0.56 | 0.01 | -1.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,130.00 | 34.00 | 43.00 | 38.50 | 34.85 | 0.00 | 0.00% | 0.03 | 0 | 1,299 | 0.33 | -0.57 | 0.01 | -1.02 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,132.50 | 36.80 | 43.90 | 40.35 | % | 0.04 | 0 | 0 | 0.33 | -0.59 | 0.01 | -1.01 | 6/17/2026 4:00:03 PM EST | |||
| 1,135.00 | 37.00 | 43.55 | 40.28 | 24.40 | 0.00 | 0.00% | 0.04 | 0 | 169 | 0.31 | -0.60 | 0.01 | -1.00 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 1,137.50 | 38.10 | 47.00 | 42.55 | % | 0.04 | 0 | 0 | 0.32 | -0.61 | 0.01 | -0.99 | 6/17/2026 4:00:03 PM EST | |||
| 1,140.00 | 40.00 | 49.00 | 44.50 | 44.54 | +7.49 | +20.22% | 0.04 | 11 | 9 | 0.32 | -0.63 | 0.01 | -0.98 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,142.50 | 42.00 | 51.00 | 46.50 | 42.65 | % | 0.04 | 2 | 0 | 0.33 | -0.64 | 0.01 | -0.97 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 1,145.00 | 43.00 | 52.00 | 47.50 | 42.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.32 | -0.65 | 0.01 | -0.95 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 1,147.50 | 45.85 | 51.75 | 48.80 | % | 0.04 | 0 | 0 | 0.31 | -0.66 | 0.01 | -0.94 | 6/17/2026 4:00:03 PM EST | |||
| 1,150.00 | 47.00 | 56.00 | 51.50 | 36.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.32 | -0.68 | 0.00 | -0.92 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 1,152.50 | 48.80 | 57.00 | 52.90 | % | 0.05 | 0 | 0 | 0.32 | -0.69 | 0.00 | -0.91 | 6/17/2026 4:00:03 PM EST | |||
| 1,155.00 | 50.00 | 59.00 | 54.50 | 55.80 | +0.77 | +1.40% | 0.05 | 1 | 10 | 0.32 | -0.70 | 0.00 | -0.89 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,160.00 | 55.80 | 62.80 | 59.30 | 52.00 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.33 | -0.72 | 0.00 | -0.86 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 1,165.00 | 58.00 | 67.00 | 62.50 | 36.10 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.32 | -0.74 | 0.00 | -0.82 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 1,170.00 | 62.00 | 70.95 | 66.48 | 55.25 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.32 | -0.76 | 0.00 | -0.78 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 1,175.00 | 66.80 | 74.00 | 70.40 | 55.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.78 | 0.00 | -0.75 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 1,180.00 | 70.00 | 79.00 | 74.50 | 46.95 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.32 | -0.80 | 0.00 | -0.70 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,185.00 | 74.00 | 83.00 | 78.50 | 62.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.31 | -0.82 | 0.00 | -0.67 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 1,190.00 | 78.00 | 87.00 | 82.50 | 76.70 | +10.70 | +16.22% | 0.07 | 2 | 2 | 0.30 | -0.84 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,195.00 | 83.00 | 91.00 | 87.00 | 81.10 | +10.90 | +15.53% | 0.07 | 6 | 1 | 0.40 | -0.85 | 0.00 | -0.58 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,200.00 | 88.05 | 96.00 | 92.03 | 79.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.87 | 0.00 | -0.54 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 1,205.00 | 92.30 | 100.00 | 96.15 | 77.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.88 | 0.00 | -0.50 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 1,210.00 | 96.00 | 105.00 | 100.50 | 94.15 | +12.25 | +14.96% | 0.08 | 8 | 5 | 0.42 | -0.89 | 0.00 | -0.47 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,215.00 | 101.00 | 109.00 | 105.00 | 100.20 | +6.55 | +7.00% | 0.09 | 2 | 1 | 0.42 | -0.90 | 0.00 | -0.43 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,220.00 | 103.90 | 114.35 | 109.13 | 82.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.91 | 0.00 | -0.39 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,225.00 | 109.80 | 121.00 | 115.40 | % | 0.09 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.36 | 6/17/2026 4:00:03 PM EST | |||
| 1,230.00 | 114.75 | 124.20 | 119.48 | 81.55 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.46 | -0.93 | 0.00 | -0.33 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,240.00 | 122.90 | 135.85 | 129.38 | 101.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.52 | -0.95 | 0.00 | -0.27 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,250.00 | 133.40 | 145.00 | 139.20 | 110.15 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.53 | -0.96 | 0.00 | -0.22 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,260.00 | 143.50 | 155.00 | 149.25 | 122.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.55 | -0.97 | 0.00 | -0.18 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 1,280.00 | 161.05 | 174.00 | 167.53 | 141.50 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.57 | -0.98 | 0.00 | -0.11 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 1,300.00 | 181.70 | 192.80 | 187.25 | 136.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | -0.99 | 0.00 | -0.06 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,320.00 | 203.30 | 215.00 | 209.15 | 160.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.68 | -1.00 | 0.00 | -0.03 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,340.00 | 223.55 | 235.50 | 229.53 | 279.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 5/22/2026 | 6/17/2026 4:00:03 PM EST |
| 1,360.00 | 243.30 | 252.75 | 248.03 | 211.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 1,380.00 | 263.30 | 272.75 | 268.03 | 272.75 | +56.25 | +25.99% | 0.19 | 3 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 1,400.00 | 283.35 | 293.45 | 288.40 | 289.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:03 PM EST |
| 1,420.00 | 303.55 | 313.25 | 308.40 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 1,440.00 | 323.70 | 332.75 | 328.23 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 1,460.00 | 343.35 | 352.75 | 348.05 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 1,480.00 | 363.35 | 373.35 | 368.35 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 1,500.00 | 383.50 | 394.55 | 389.03 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST |